Genome & Company (KOSDAQ:314130)
South Korea · Delayed Price · Currency is KRW 6,430.00
-170.00 (-2.58%)
At close: May 20, 2026
Genome & Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 6,550.00 | 6,550.00 | 5,120.00 | 5,200.00 | 5,200.00 | -19.13% | 4,257,242 |
| May 20, 2026 | 6,400.00 | 6,500.00 | 6,000.00 | 6,430.00 | 6,430.00 | -2.58% | 430,940 |
| May 19, 2026 | 6,120.00 | 6,630.00 | 5,600.00 | 6,600.00 | 6,600.00 | - | 3,025,281 |
| May 18, 2026 | 6,460.00 | 6,690.00 | 6,050.00 | 6,600.00 | 6,600.00 | -0.45% | 289,837 |
| May 15, 2026 | 7,200.00 | 7,210.00 | 6,480.00 | 6,630.00 | 6,630.00 | -7.79% | 422,574 |
| May 14, 2026 | 6,900.00 | 7,280.00 | 6,850.00 | 7,190.00 | 7,190.00 | 4.20% | 357,473 |
| May 13, 2026 | 7,120.00 | 7,570.00 | 6,860.00 | 6,900.00 | 6,900.00 | -1.15% | 603,518 |
| May 12, 2026 | 7,050.00 | 7,200.00 | 6,740.00 | 6,980.00 | 6,980.00 | 2.65% | 474,603 |
| May 11, 2026 | 6,820.00 | 7,240.00 | 6,660.00 | 6,800.00 | 6,800.00 | - | 437,080 |
| May 8, 2026 | 7,170.00 | 7,350.00 | 6,560.00 | 6,800.00 | 6,800.00 | -3.55% | 438,641 |
| May 7, 2026 | 7,500.00 | 7,690.00 | 6,970.00 | 7,050.00 | 7,050.00 | -6.00% | 384,133 |
| May 6, 2026 | 7,350.00 | 7,910.00 | 7,000.00 | 7,500.00 | 7,500.00 | 2.18% | 677,760 |
| May 4, 2026 | 7,330.00 | 7,640.00 | 7,090.00 | 7,340.00 | 7,340.00 | 3.97% | 464,035 |
| Apr 30, 2026 | 7,630.00 | 7,650.00 | 6,970.00 | 7,060.00 | 7,060.00 | -7.71% | 657,104 |
| Apr 29, 2026 | 6,360.00 | 7,990.00 | 6,360.00 | 7,650.00 | 7,650.00 | 20.47% | 2,789,080 |
| Apr 28, 2026 | 6,510.00 | 6,510.00 | 6,220.00 | 6,350.00 | 6,350.00 | -2.46% | 309,056 |
| Apr 27, 2026 | 6,250.00 | 6,740.00 | 6,140.00 | 6,510.00 | 6,510.00 | 6.72% | 557,677 |
| Apr 24, 2026 | 6,110.00 | 6,330.00 | 6,000.00 | 6,100.00 | 6,100.00 | - | 429,311 |
| Apr 23, 2026 | 6,220.00 | 6,240.00 | 5,700.00 | 6,100.00 | 6,100.00 | -0.65% | 694,336 |
| Apr 22, 2026 | 6,130.00 | 6,270.00 | 6,000.00 | 6,140.00 | 6,140.00 | 0.82% | 340,265 |
| Apr 21, 2026 | 7,050.00 | 7,070.00 | 5,810.00 | 6,090.00 | 6,090.00 | -13.25% | 1,422,702 |
| Apr 20, 2026 | 7,120.00 | 7,320.00 | 6,890.00 | 7,020.00 | 7,020.00 | -0.99% | 404,310 |
| Apr 17, 2026 | 7,140.00 | 7,140.00 | 6,850.00 | 7,090.00 | 7,090.00 | - | 305,732 |
| Apr 16, 2026 | 7,160.00 | 7,480.00 | 6,900.00 | 7,090.00 | 7,090.00 | -0.70% | 544,620 |
| Apr 15, 2026 | 7,170.00 | 7,170.00 | 6,920.00 | 7,140.00 | 7,140.00 | 0.99% | 393,940 |
| Apr 14, 2026 | 6,730.00 | 7,270.00 | 6,550.00 | 7,070.00 | 7,070.00 | 8.60% | 672,833 |
| Apr 13, 2026 | 6,550.00 | 6,740.00 | 6,320.00 | 6,510.00 | 6,510.00 | -1.66% | 308,070 |
| Apr 10, 2026 | 6,670.00 | 6,820.00 | 6,540.00 | 6,620.00 | 6,620.00 | -0.60% | 286,769 |
| Apr 9, 2026 | 6,910.00 | 6,950.00 | 6,500.00 | 6,660.00 | 6,660.00 | -3.62% | 360,511 |
| Apr 8, 2026 | 7,150.00 | 7,160.00 | 6,450.00 | 6,910.00 | 6,910.00 | 1.92% | 651,805 |
| Apr 7, 2026 | 7,020.00 | 7,250.00 | 6,550.00 | 6,780.00 | 6,780.00 | -3.28% | 357,580 |
| Apr 6, 2026 | 7,770.00 | 7,790.00 | 6,800.00 | 7,010.00 | 7,010.00 | -3.31% | 658,134 |
| Apr 3, 2026 | 7,500.00 | 7,700.00 | 7,250.00 | 7,250.00 | 7,250.00 | -0.55% | 308,240 |
| Apr 2, 2026 | 8,060.00 | 8,120.00 | 7,210.00 | 7,290.00 | 7,290.00 | -7.49% | 499,057 |
| Apr 1, 2026 | 8,260.00 | 8,320.00 | 7,650.00 | 7,880.00 | 7,880.00 | -0.13% | 533,783 |
| Mar 31, 2026 | 8,680.00 | 8,780.00 | 7,820.00 | 7,890.00 | 7,890.00 | -10.34% | 728,340 |
| Mar 30, 2026 | 9,090.00 | 9,270.00 | 8,680.00 | 8,800.00 | 8,800.00 | -8.14% | 404,653 |
| Mar 27, 2026 | 9,740.00 | 9,900.00 | 8,830.00 | 9,580.00 | 9,580.00 | -1.44% | 457,170 |
| Mar 26, 2026 | 9,980.00 | 10,000.00 | 9,600.00 | 9,720.00 | 9,720.00 | -1.52% | 624,737 |
| Mar 25, 2026 | 9,800.00 | 10,080.00 | 9,530.00 | 9,870.00 | 9,870.00 | 0.92% | 956,138 |
| Mar 24, 2026 | 9,200.00 | 9,930.00 | 8,800.00 | 9,780.00 | 9,780.00 | 11.77% | 1,564,648 |
| Mar 23, 2026 | 8,900.00 | 9,200.00 | 8,620.00 | 8,750.00 | 8,750.00 | -2.34% | 671,003 |
| Mar 20, 2026 | 8,520.00 | 9,200.00 | 8,300.00 | 8,960.00 | 8,960.00 | 5.91% | 560,668 |
| Mar 19, 2026 | 8,690.00 | 9,000.00 | 8,380.00 | 8,460.00 | 8,460.00 | -3.31% | 619,388 |
| Mar 18, 2026 | 9,090.00 | 9,360.00 | 8,660.00 | 8,750.00 | 8,750.00 | 1.63% | 659,975 |
| Mar 17, 2026 | 9,060.00 | 9,260.00 | 8,450.00 | 8,610.00 | 8,610.00 | -4.97% | 677,616 |
| Mar 16, 2026 | 8,710.00 | 9,420.00 | 8,530.00 | 9,060.00 | 9,060.00 | 5.10% | 855,486 |
| Mar 13, 2026 | 8,210.00 | 8,880.00 | 8,000.00 | 8,620.00 | 8,620.00 | 3.73% | 536,460 |
| Mar 12, 2026 | 7,840.00 | 8,890.00 | 7,760.00 | 8,310.00 | 8,310.00 | 4.27% | 893,459 |
| Mar 11, 2026 | 7,010.00 | 8,390.00 | 7,010.00 | 7,970.00 | 7,970.00 | 14.35% | 1,423,100 |